Skip to search.
 NZX 50 Up0.29%

General Electric Company (GE)

-NYSE
25.99 Up 0.10(0.39%) 10:00
|After Hours : 26.07 Up 0.08 (0.30%) 11:34 - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Feb 201525.9426.0125.8125.8937,435,50025.89
25 Feb 201525.4526.0625.4425.9168,219,60025.91
24 Feb 201525.1225.4525.0925.3942,464,10025.39
23 Feb 201525.2225.3025.1025.1730,774,50025.17
20 Feb 201524.8825.2224.8025.2139,889,80025.21
19 Feb 201525.0325.2124.9525.0133,232,90025.01
19/02/20150.23 Dividend
18 Feb 201525.2925.2925.1525.2530,740,80025.02
17 Feb 201525.1225.2124.9825.1735,989,50024.94
13 Feb 201524.9925.1724.9425.1533,076,20024.92
12 Feb 201524.8124.9924.7124.8926,522,30024.66
11 Feb 201524.7124.8224.6024.7724,455,30024.54
10 Feb 201524.7724.8024.5524.7227,075,80024.49
9 Feb 201524.4724.7524.4524.6427,284,00024.42
6 Feb 201524.5424.7524.4724.5227,128,30024.30
5 Feb 201524.2524.5024.2424.5025,647,40024.28
4 Feb 201524.4124.4324.0824.1633,236,00023.94
3 Feb 201524.2924.5324.2624.4737,723,80024.25
2 Feb 201524.0024.2223.9024.2139,602,50023.99
30 Jan 201523.8824.1123.8223.8954,712,20023.67
29 Jan 201523.8424.2023.7824.0840,436,40023.86
28 Jan 201524.4724.4923.8123.8449,653,80023.62
27 Jan 201524.3924.4624.2024.3838,398,10024.16
26 Jan 201524.7224.7424.4024.5939,174,90024.37
23 Jan 201524.4324.8924.2924.4863,738,70024.26
22 Jan 201524.3024.3623.9624.2847,129,30024.06
21 Jan 201523.8324.0823.7124.0437,620,30023.82
20 Jan 201523.8423.8723.5523.8544,562,10023.63
16 Jan 201523.5123.6523.4523.5949,793,90023.38
15 Jan 201523.7823.9723.5623.5831,480,10023.37
14 Jan 201523.6523.8523.4123.7841,850,80023.56
13 Jan 201524.2624.3323.6323.8641,172,80023.64
12 Jan 201524.0724.1423.7723.9842,871,10023.76
9 Jan 201524.5224.5323.9524.0343,132,20023.81
8 Jan 201524.3224.3824.1324.3743,224,40024.15
7 Jan 201524.2124.3923.9824.0843,642,50023.86
6 Jan 201524.4624.5723.9324.0763,760,00023.85
5 Jan 201525.0125.0124.5224.6042,033,20024.38
2 Jan 201525.3425.4624.8725.0640,920,80024.83
31 Dec 201425.4225.5225.2725.2728,206,50025.04
30 Dec 201425.6125.7025.4225.5722,184,50025.34
29 Dec 201425.7025.8525.6825.7020,858,20025.47
26 Dec 201425.8425.9025.7425.7814,978,50025.55
24 Dec 201425.8925.9425.7025.8317,865,10025.59
23 Dec 201425.6926.0025.6025.8831,399,70025.64
22 Dec 201425.6525.7725.5625.7135,238,10025.48
19 Dec 201425.1225.7025.0025.6286,713,70025.39
18 Dec 201425.1325.1524.6825.1452,044,70024.91
18/12/20140.23 Dividend
17 Dec 201424.6124.7224.0624.6677,589,30024.21
16 Dec 201424.5425.1824.4024.4948,388,00024.04
15 Dec 201425.0225.0324.4124.5963,574,00024.14
12 Dec 201425.3525.3724.8624.8951,044,50024.43
11 Dec 201425.3225.6925.3125.4140,900,40024.94
10 Dec 201425.6225.6325.1525.2745,310,20024.81
9 Dec 201425.4625.6925.2725.5832,509,20025.11
8 Dec 201425.8826.0925.6125.6937,627,90025.22
5 Dec 201426.1426.1525.9326.0122,389,20025.53
4 Dec 201426.2626.2825.9226.0929,587,10025.61
3 Dec 201426.1626.4726.0926.3834,360,90025.90
2 Dec 201426.0726.2026.0326.0525,190,10025.57
1 Dec 201426.1626.2225.8526.0248,967,10025.54
28 Nov 201426.8026.9026.4426.4931,185,20026.00
26 Nov 201426.8926.9726.7826.8719,289,70026.38
25 Nov 201427.0127.0326.8426.8628,028,00026.37
24 Nov 201427.0127.0926.8127.0024,001,30026.50
21 Nov 201427.0927.1026.8626.9936,181,10026.49
20 Nov 201426.8026.9726.7526.8521,195,20026.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.